33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240318 | 191600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 4021 |
| 3 | 20240318 | 191500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 4 | 20240318 | 191400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 5 | 20240318 | 191300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 6 | 20240318 | 191200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 7 | 20240318 | 191100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 8 | 20240318 | 191000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 9 | 20240318 | 190900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 10 | 20240318 | 190800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 11 | 20240318 | 190700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 12 | 20240318 | 190600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 13 | 20240318 | 190500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 14 | 20240318 | 190400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 15 | 20240318 | 190300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 16 | 20240318 | 190200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 17 | 20240318 | 190100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 18 | 20240318 | 190000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 19 | 20240318 | 185900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 20 | 20240318 | 185800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 21 | 20240318 | 185700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 22 | 20240318 | 185600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 23 | 20240318 | 185500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 24 | 20240318 | 185400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 25 | 20240318 | 185300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 26 | 20240318 | 185200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 27 | 20240318 | 185100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 28 | 20240318 | 185000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 29 | 20240318 | 184900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 30 | 20240318 | 184800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 31 | 20240318 | 184700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 32 | 20240318 | 184600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 4021 |
| 33 | 20240318 | 184500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 34 | 20240318 | 184400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 35 | 20240318 | 184300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 36 | 20240318 | 184200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 37 | 20240318 | 184100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 38 | 20240318 | 184000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 39 | 20240318 | 183900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 40 | 20240318 | 183800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 41 | 20240318 | 183700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 42 | 20240318 | 183600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 43 | 20240318 | 183500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 44 | 20240318 | 183400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 45 | 20240318 | 183300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 46 | 20240318 | 183200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 47 | 20240318 | 183100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 48 | 20240318 | 183000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 49 | 20240318 | 182900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 50 | 20240318 | 182800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 51 | 20240318 | 182700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 52 | 20240318 | 182600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 53 | 20240318 | 182500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 54 | 20240318 | 182400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 55 | 20240318 | 182300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 56 | 20240318 | 182200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 57 | 20240318 | 182100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 58 | 20240318 | 182000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 59 | 20240318 | 181900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 60 | 20240318 | 181800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 61 | 20240318 | 181700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 62 | 20240318 | 181600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 4021 |
| 63 | 20240318 | 181500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 64 | 20240318 | 181400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 65 | 20240318 | 181300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 66 | 20240318 | 181200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 67 | 20240318 | 181100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 68 | 20240318 | 181000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 69 | 20240318 | 180900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 70 | 20240318 | 180800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 71 | 20240318 | 180700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 72 | 20240318 | 180600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 73 | 20240318 | 180500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 74 | 20240318 | 180400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 75 | 20240318 | 180300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 76 | 20240318 | 180200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 77 | 20240318 | 180100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 78 | 20240318 | 180000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 79 | 20240318 | 175900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 80 | 20240318 | 175800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 81 | 20240318 | 175700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 82 | 20240318 | 175600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 83 | 20240318 | 175500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 84 | 20240318 | 175400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 85 | 20240318 | 175300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 86 | 20240318 | 175200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 87 | 20240318 | 175100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 88 | 20240318 | 175000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 89 | 20240318 | 174900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 90 | 20240318 | 174800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 91 | 20240318 | 174700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 92 | 20240318 | 174600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 4021 |
| 93 | 20240318 | 174500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 94 | 20240318 | 174400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 95 | 20240318 | 174300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 96 | 20240318 | 174200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 97 | 20240318 | 174100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 98 | 20240318 | 174000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 99 | 20240318 | 173900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 100 | 20240318 | 173800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 101 | 20240318 | 173700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 102 | 20240318 | 173600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 103 | 20240318 | 173500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 104 | 20240318 | 173400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 105 | 20240318 | 173300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 106 | 20240318 | 173200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 107 | 20240318 | 173100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 108 | 20240318 | 173000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 109 | 20240318 | 172900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 110 | 20240318 | 172800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 111 | 20240318 | 172700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 112 | 20240318 | 172600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 113 | 20240318 | 172500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 114 | 20240318 | 172400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 115 | 20240318 | 172300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 116 | 20240318 | 172200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 117 | 20240318 | 172100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 118 | 20240318 | 172000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 119 | 20240318 | 171900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 120 | 20240318 | 171800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 121 | 20240318 | 171700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 122 | 20240318 | 171600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 4021 |
| 123 | 20240318 | 171500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 124 | 20240318 | 171400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 125 | 20240318 | 171300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 126 | 20240318 | 171200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 127 | 20240318 | 171100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 128 | 20240318 | 171000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 129 | 20240318 | 170900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 130 | 20240318 | 170800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 131 | 20240318 | 170700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 132 | 20240318 | 170600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 133 | 20240318 | 170500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 134 | 20240318 | 170400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 135 | 20240318 | 170300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 136 | 20240318 | 170200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 137 | 20240318 | 170100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 138 | 20240318 | 170000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 139 | 20240318 | 165900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 140 | 20240318 | 165800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 141 | 20240318 | 165700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 142 | 20240318 | 165600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 143 | 20240318 | 165500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 144 | 20240318 | 165400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 145 | 20240318 | 165300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 146 | 20240318 | 165200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 147 | 20240318 | 165100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 148 | 20240318 | 165000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 149 | 20240318 | 164900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 150 | 20240318 | 164800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 151 | 20240318 | 164700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 152 | 20240318 | 164600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 4021 |
| 153 | 20240318 | 164500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 154 | 20240318 | 164400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 155 | 20240318 | 164300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 156 | 20240318 | 164200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 157 | 20240318 | 164100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 158 | 20240318 | 164000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 159 | 20240318 | 163900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 160 | 20240318 | 163800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 161 | 20240318 | 163700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 162 | 20240318 | 163600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 163 | 20240318 | 163500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 164 | 20240318 | 163400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 165 | 20240318 | 163300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 166 | 20240318 | 163200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 167 | 20240318 | 163100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 168 | 20240318 | 163000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 169 | 20240318 | 162900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 170 | 20240318 | 162800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 171 | 20240318 | 162700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 172 | 20240318 | 162600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 173 | 20240318 | 162500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 174 | 20240318 | 162400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 175 | 20240318 | 162300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 176 | 20240318 | 162200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 177 | 20240318 | 162100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 178 | 20240318 | 162000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 179 | 20240318 | 161900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 180 | 20240318 | 161800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 181 | 20240318 | 161700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 182 | 20240318 | 161600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 4021 |
| 183 | 20240318 | 161500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 184 | 20240318 | 161400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 185 | 20240318 | 161300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 186 | 20240318 | 161200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 187 | 20240318 | 161100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 188 | 20240318 | 161000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 189 | 20240318 | 160900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 190 | 20240318 | 160800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 191 | 20240318 | 160700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 192 | 20240318 | 160600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 193 | 20240318 | 160500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 194 | 20240318 | 160400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 195 | 20240318 | 160300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 196 | 20240318 | 160200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 197 | 20240318 | 160100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 198 | 20240318 | 160000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 199 | 20240318 | 155900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 200 | 20240318 | 155800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 201 | 20240318 | 155700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 202 | 20240318 | 155600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 203 | 20240318 | 155500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 204 | 20240318 | 155400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 205 | 20240318 | 155300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 206 | 20240318 | 155200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 207 | 20240318 | 155100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 208 | 20240318 | 155000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 209 | 20240318 | 154900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 210 | 20240318 | 154800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 211 | 20240318 | 154700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 212 | 20240318 | 154600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 4021 |
| 213 | 20240318 | 154500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 214 | 20240318 | 154400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 215 | 20240318 | 154300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 216 | 20240318 | 154200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 217 | 20240318 | 154100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 218 | 20240318 | 154000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 219 | 20240318 | 153900 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 220 | 20240318 | 153800 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 221 | 20240318 | 153700 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 222 | 20240318 | 153600 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 223 | 20240318 | 153500 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 224 | 20240318 | 153400 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 225 | 20240318 | 153300 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 226 | 20240318 | 153200 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 227 | 20240318 | 153100 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 0 |
| 228 | 20240318 | 153000 | 7364227900 | 27500 | 27500 | 27500 | 27500 | 4021 |
| 229 | 20240318 | 152900 | 7253650400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20240318 | 152800 | 7253650400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20240318 | 152700 | 7253650400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20240318 | 152600 | 7253650400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20240318 | 152500 | 7253650400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20240318 | 152400 | 7253650400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20240318 | 152300 | 7253650400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20240318 | 152200 | 7253650400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20240318 | 152100 | 7253650400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20240318 | 152000 | 7253650400 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20240318 | 151900 | 7253650400 | 27600 | 27550 | 27600 | 27500 | 1003 |
| 240 | 20240318 | 151800 | 7226015200 | 27600 | 27600 | 27600 | 27600 | 338 |
| 241 | 20240318 | 151700 | 7216686400 | 27500 | 27500 | 27600 | 27500 | 163 |
| 242 | 20240318 | 151600 | 7212201500 | 27500 | 27600 | 27600 | 27500 | 421 |
| 243 | 20240318 | 151500 | 7200585150 | 27550 | 27550 | 27550 | 27550 | 75 |
| 244 | 20240318 | 151400 | 7198518900 | 27550 | 27550 | 27550 | 27500 | 681 |
| 245 | 20240318 | 151300 | 7179783200 | 27600 | 27550 | 27600 | 27550 | 278 |
| 246 | 20240318 | 151200 | 7172114350 | 27550 | 27500 | 27550 | 27500 | 41 |
| 247 | 20240318 | 151100 | 7170985300 | 27500 | 27500 | 27600 | 27450 | 1364 |
| 248 | 20240318 | 151000 | 7133470750 | 27500 | 27550 | 27550 | 27500 | 703 |
| 249 | 20240318 | 150900 | 7114137750 | 27500 | 27550 | 27600 | 27450 | 3287 |
| 250 | 20240318 | 150800 | 7023718950 | 27550 | 27550 | 27600 | 27550 | 378 |
| 251 | 20240318 | 150700 | 7013302550 | 27550 | 27600 | 27600 | 27500 | 1899 |
| 252 | 20240318 | 150600 | 6960962250 | 27600 | 27600 | 27650 | 27600 | 123 |
| 253 | 20240318 | 150500 | 6957563250 | 27600 | 27600 | 27650 | 27600 | 191 |
| 254 | 20240318 | 150400 | 6952289250 | 27600 | 27700 | 27700 | 27600 | 316 |
| 255 | 20240318 | 150300 | 6943559500 | 27700 | 27650 | 27700 | 27650 | 211 |
| 256 | 20240318 | 150200 | 6937722700 | 27650 | 27650 | 27700 | 27650 | 184 |
| 257 | 20240318 | 150100 | 6932627600 | 27650 | 27700 | 27700 | 27650 | 574 |
| 258 | 20240318 | 150000 | 6916728200 | 27700 | 27650 | 27700 | 27650 | 485 |
| 259 | 20240318 | 145900 | 6903299250 | 27650 | 27650 | 27700 | 27650 | 155 |
| 260 | 20240318 | 145800 | 6899008500 | 27700 | 27550 | 27700 | 27550 | 166 |
| 261 | 20240318 | 145700 | 6894420500 | 27600 | 27600 | 27650 | 27600 | 698 |
| 262 | 20240318 | 145600 | 6875152050 | 27650 | 27650 | 27650 | 27600 | 214 |
| 263 | 20240318 | 145500 | 6869237600 | 27650 | 27650 | 27650 | 27550 | 196 |
| 264 | 20240318 | 145400 | 6863823800 | 27600 | 27550 | 27650 | 27550 | 244 |
| 265 | 20240318 | 145300 | 6857085200 | 27550 | 27650 | 27650 | 27550 | 284 |
| 266 | 20240318 | 145200 | 6849241500 | 27700 | 27500 | 27750 | 27500 | 9905 |
| 267 | 20240318 | 145100 | 6575104300 | 27550 | 27450 | 27600 | 27450 | 976 |
| 268 | 20240318 | 145000 | 6548222550 | 27500 | 27450 | 27550 | 27400 | 107 |
| 269 | 20240318 | 144900 | 6545281850 | 27400 | 27400 | 27450 | 27350 | 697 |
| 270 | 20240318 | 144800 | 6526191500 | 27400 | 27700 | 27700 | 27350 | 14340 |
| 271 | 20240318 | 144700 | 6131695550 | 27700 | 27750 | 27800 | 27700 | 990 |
| 272 | 20240318 | 144600 | 6104218800 | 27800 | 27750 | 27800 | 27750 | 143 |
| 273 | 20240318 | 144500 | 6100245900 | 27750 | 27800 | 27800 | 27750 | 542 |
| 274 | 20240318 | 144400 | 6085190950 | 27750 | 27750 | 27800 | 27750 | 342 |
| 275 | 20240318 | 144300 | 6075691850 | 27750 | 27750 | 27800 | 27750 | 328 |
| 276 | 20240318 | 144200 | 6066586200 | 27750 | 27750 | 27800 | 27750 | 152 |
| 277 | 20240318 | 144100 | 6062363200 | 27750 | 27850 | 27900 | 27750 | 3492 |
| 278 | 20240318 | 144000 | 5965192000 | 27900 | 27850 | 27900 | 27850 | 369 |
| 279 | 20240318 | 143900 | 5954903350 | 27850 | 27850 | 27900 | 27850 | 100 |
| 280 | 20240318 | 143800 | 5952115300 | 27850 | 27850 | 27900 | 27850 | 406 |
| 281 | 20240318 | 143700 | 5940789400 | 27850 | 27850 | 27900 | 27850 | 80 |
| 282 | 20240318 | 143600 | 5938559900 | 27850 | 27900 | 27900 | 27850 | 768 |
| 283 | 20240318 | 143500 | 5917149000 | 27900 | 27950 | 28000 | 27900 | 623 |
| 284 | 20240318 | 143400 | 5899734650 | 27950 | 27950 | 28000 | 27950 | 404 |
| 285 | 20240318 | 143300 | 5888439850 | 27950 | 27950 | 28000 | 27950 | 953 |
| 286 | 20240318 | 143200 | 5861758000 | 28000 | 27950 | 28000 | 27950 | 509 |
| 287 | 20240318 | 143100 | 5847528250 | 28000 | 27950 | 28000 | 27950 | 1606 |
| 288 | 20240318 | 143000 | 5802628050 | 27900 | 27900 | 27950 | 27900 | 226 |
| 289 | 20240318 | 142900 | 5796322050 | 27900 | 27900 | 27900 | 27850 | 989 |
| 290 | 20240318 | 142800 | 5768729550 | 27950 | 27900 | 27950 | 27900 | 1283 |
| 291 | 20240318 | 142700 | 5732930300 | 27900 | 27950 | 27950 | 27900 | 901 |
| 292 | 20240318 | 142600 | 5707783850 | 27900 | 27950 | 27950 | 27900 | 261 |
| 293 | 20240318 | 142500 | 5700492700 | 27950 | 27950 | 28000 | 27950 | 549 |
| 294 | 20240318 | 142400 | 5685148100 | 27950 | 27950 | 27950 | 27900 | 1364 |
| 295 | 20240318 | 142300 | 5647024550 | 27950 | 27950 | 27950 | 27900 | 537 |
| 296 | 20240318 | 142200 | 5632018100 | 27950 | 27900 | 27950 | 27900 | 203 |
| 297 | 20240318 | 142100 | 5626345750 | 27900 | 27950 | 27950 | 27900 | 92 |
| 298 | 20240318 | 142000 | 5623776450 | 27950 | 27950 | 27950 | 27900 | 250 |
| 299 | 20240318 | 141900 | 5616791300 | 27900 | 27900 | 27950 | 27900 | 203 |
| 300 | 20240318 | 141800 | 5611122150 | 27900 | 27900 | 27900 | 27850 | 850 |
| 301 | 20240318 | 141700 | 5587407900 | 27850 | 27850 | 27900 | 27850 | 153 |
| 302 | 20240318 | 141600 | 5583142300 | 27850 | 27900 | 27900 | 27850 | 134 |
| 303 | 20240318 | 141500 | 5579405450 | 27900 | 27850 | 27900 | 27850 | 1393 |
| 304 | 20240318 | 141400 | 5540589350 | 27850 | 27900 | 27900 | 27850 | 527 |
| 305 | 20240318 | 141300 | 5525888800 | 27900 | 27850 | 27900 | 27850 | 143 |
| 306 | 20240318 | 141200 | 5521900700 | 27900 | 27900 | 27900 | 27850 | 1070 |
| 307 | 20240318 | 141100 | 5492052050 | 27900 | 27900 | 27950 | 27900 | 1204 |
| 308 | 20240318 | 141000 | 5458451750 | 27900 | 27850 | 27900 | 27850 | 1668 |
| 309 | 20240318 | 140900 | 5411923050 | 27850 | 27900 | 27900 | 27850 | 392 |
| 310 | 20240318 | 140800 | 5400994300 | 27900 | 27900 | 27900 | 27850 | 791 |
| 311 | 20240318 | 140700 | 5378956900 | 27900 | 27800 | 27900 | 27800 | 2173 |
| 312 | 20240318 | 140600 | 5318405600 | 27850 | 27750 | 27850 | 27700 | 13760 |
| 313 | 20240318 | 140500 | 4935691150 | 27750 | 27700 | 27750 | 27700 | 91 |
| 314 | 20240318 | 140400 | 4933166900 | 27700 | 27750 | 27750 | 27700 | 503 |
| 315 | 20240318 | 140300 | 4919212350 | 27750 | 27700 | 27750 | 27700 | 291 |
| 316 | 20240318 | 140200 | 4911148600 | 27750 | 27700 | 27750 | 27700 | 501 |
| 317 | 20240318 | 140100 | 4897247900 | 27750 | 27700 | 27750 | 27700 | 230 |
| 318 | 20240318 | 140000 | 4890874500 | 27750 | 27700 | 27750 | 27650 | 504 |
| 319 | 20240318 | 135900 | 4876905200 | 27700 | 27700 | 27700 | 27700 | 5 |
| 320 | 20240318 | 135800 | 4876766700 | 27750 | 27700 | 27750 | 27700 | 227 |
| 321 | 20240318 | 135700 | 4870475900 | 27650 | 27650 | 27700 | 27650 | 71 |
| 322 | 20240318 | 135600 | 4868510300 | 27650 | 27700 | 27700 | 27650 | 43 |
| 323 | 20240318 | 135500 | 4867319800 | 27700 | 27650 | 27750 | 27650 | 561 |
| 324 | 20240318 | 135400 | 4851798750 | 27700 | 27700 | 27750 | 27700 | 343 |
| 325 | 20240318 | 135300 | 4842294050 | 27700 | 27700 | 27700 | 27650 | 290 |
| 326 | 20240318 | 135200 | 4834262350 | 27700 | 27700 | 27700 | 27650 | 788 |
| 327 | 20240318 | 135100 | 4812434800 | 27700 | 27650 | 27700 | 27650 | 295 |
| 328 | 20240318 | 135000 | 4804264500 | 27700 | 27650 | 27700 | 27650 | 217 |
| 329 | 20240318 | 134900 | 4798255950 | 27700 | 27650 | 27700 | 27650 | 150 |
| 330 | 20240318 | 134800 | 4794101050 | 27650 | 27650 | 27700 | 27650 | 53 |
| 331 | 20240318 | 134700 | 4792633150 | 27650 | 27700 | 27700 | 27650 | 149 |
| 332 | 20240318 | 134600 | 4788508300 | 27650 | 27650 | 27700 | 27650 | 194 |
| 333 | 20240318 | 134500 | 4783141700 | 27650 | 27600 | 27650 | 27600 | 151 |
| 334 | 20240318 | 134400 | 4778969250 | 27650 | 27600 | 27650 | 27600 | 497 |
| 335 | 20240318 | 134300 | 4765244650 | 27600 | 27650 | 27700 | 27600 | 689 |
| 336 | 20240318 | 134200 | 4746170300 | 27650 | 27650 | 27700 | 27650 | 201 |
| 337 | 20240318 | 134100 | 4740605200 | 27650 | 27650 | 27700 | 27650 | 192 |
| 338 | 20240318 | 134000 | 4735288950 | 27650 | 27700 | 27700 | 27650 | 170 |
| 339 | 20240318 | 133900 | 4730581150 | 27650 | 27600 | 27650 | 27600 | 1111 |
| 340 | 20240318 | 133800 | 4699862200 | 27600 | 27650 | 27650 | 27600 | 581 |
| 341 | 20240318 | 133700 | 4683797650 | 27650 | 27600 | 27650 | 27600 | 88 |
| 342 | 20240318 | 133600 | 4681365500 | 27600 | 27600 | 27650 | 27600 | 209 |
| 343 | 20240318 | 133500 | 4675587100 | 27650 | 27650 | 27650 | 27650 | 257 |
| 344 | 20240318 | 133400 | 4668481050 | 27600 | 27650 | 27650 | 27600 | 23 |
| 345 | 20240318 | 133300 | 4667845200 | 27650 | 27600 | 27650 | 27600 | 1365 |
| 346 | 20240318 | 133200 | 4630163750 | 27650 | 27650 | 27650 | 27650 | 54 |
| 347 | 20240318 | 133100 | 4628670650 | 27650 | 27600 | 27650 | 27600 | 320 |
| 348 | 20240318 | 133000 | 4619828500 | 27600 | 27600 | 27650 | 27600 | 1390 |
| 349 | 20240318 | 132900 | 4581456300 | 27600 | 27600 | 27650 | 27600 | 641 |
| 350 | 20240318 | 132800 | 4563732750 | 27600 | 27600 | 27600 | 27600 | 34 |
| 351 | 20240318 | 132700 | 4562794350 | 27650 | 27600 | 27650 | 27600 | 73 |
| 352 | 20240318 | 132600 | 4560777150 | 27650 | 27600 | 27650 | 27600 | 154 |
| 353 | 20240318 | 132500 | 4556519200 | 27600 | 27650 | 27650 | 27600 | 103 |
| 354 | 20240318 | 132400 | 4553671400 | 27650 | 27600 | 27650 | 27600 | 500 |
| 355 | 20240318 | 132300 | 4539858950 | 27600 | 27600 | 27600 | 27600 | 86 |
| 356 | 20240318 | 132200 | 4537485350 | 27600 | 27650 | 27650 | 27600 | 231 |
| 357 | 20240318 | 132100 | 4531098350 | 27650 | 27600 | 27650 | 27600 | 1317 |
| 358 | 20240318 | 132000 | 4494737700 | 27600 | 27600 | 27650 | 27600 | 191 |
| 359 | 20240318 | 131900 | 4489458650 | 27600 | 27600 | 27600 | 27600 | 502 |
| 360 | 20240318 | 131800 | 4475603450 | 27600 | 27600 | 27600 | 27600 | 14 |
| 361 | 20240318 | 131700 | 4475217050 | 27550 | 27600 | 27650 | 27550 | 2732 |
| 362 | 20240318 | 131600 | 4399820850 | 27650 | 27600 | 27650 | 27600 | 1210 |
| 363 | 20240318 | 131500 | 4366424550 | 27650 | 27600 | 27650 | 27600 | 110 |
| 364 | 20240318 | 131400 | 4363383550 | 27600 | 27600 | 27650 | 27600 | 6 |
| 365 | 20240318 | 131300 | 4363217850 | 27600 | 27650 | 27650 | 27600 | 127 |
| 366 | 20240318 | 131200 | 4359707600 | 27600 | 27600 | 27650 | 27600 | 757 |
| 367 | 20240318 | 131100 | 4338777650 | 27600 | 27650 | 27650 | 27600 | 1393 |
| 368 | 20240318 | 131000 | 4300266250 | 27650 | 27650 | 27650 | 27650 | 33 |
| 369 | 20240318 | 130900 | 4299353800 | 27650 | 27650 | 27700 | 27650 | 104 |
| 370 | 20240318 | 130800 | 4296473200 | 27650 | 27700 | 27700 | 27650 | 17 |
| 371 | 20240318 | 130700 | 4296002350 | 27650 | 27650 | 27650 | 27650 | 143 |
| 372 | 20240318 | 130600 | 4292048400 | 27700 | 27650 | 27700 | 27650 | 130 |
| 373 | 20240318 | 130500 | 4288448850 | 27650 | 27650 | 27650 | 27650 | 84 |
| 374 | 20240318 | 130400 | 4286126250 | 27650 | 27650 | 27700 | 27650 | 127 |
| 375 | 20240318 | 130300 | 4282609700 | 27650 | 27650 | 27650 | 27650 | 116 |
| 376 | 20240318 | 130200 | 4279402300 | 27650 | 27700 | 27700 | 27650 | 102 |
| 377 | 20240318 | 130100 | 4276577000 | 27650 | 27700 | 27700 | 27650 | 12 |
| 378 | 20240318 | 130000 | 4276245050 | 27650 | 27700 | 27700 | 27650 | 341 |
| 379 | 20240318 | 125900 | 4266810200 | 27700 | 27700 | 27700 | 27650 | 38 |
| 380 | 20240318 | 125800 | 4265757700 | 27700 | 27700 | 27700 | 27650 | 178 |
| 381 | 20240318 | 125700 | 4260827350 | 27650 | 27650 | 27650 | 27650 | 306 |
| 382 | 20240318 | 125600 | 4252366450 | 27700 | 27650 | 27700 | 27650 | 21 |
| 383 | 20240318 | 125500 | 4251784800 | 27650 | 27650 | 27700 | 27600 | 597 |
| 384 | 20240318 | 125400 | 4235272800 | 27600 | 27600 | 27600 | 27600 | 22 |
| 385 | 20240318 | 125300 | 4234665600 | 27600 | 27600 | 27650 | 27600 | 107 |
| 386 | 20240318 | 125200 | 4231707350 | 27600 | 27600 | 27600 | 27600 | 3 |
| 387 | 20240318 | 125100 | 4231624550 | 27650 | 27650 | 27650 | 27650 | 101 |
| 388 | 20240318 | 125000 | 4228831900 | 27600 | 27600 | 27600 | 27600 | 28 |
| 389 | 20240318 | 124900 | 4228059100 | 27600 | 27650 | 27650 | 27600 | 121 |
| 390 | 20240318 | 124800 | 4224713750 | 27600 | 27600 | 27600 | 27600 | 1 |
| 391 | 20240318 | 124700 | 4224686150 | 27600 | 27650 | 27650 | 27600 | 14 |
| 392 | 20240318 | 124600 | 4224299200 | 27700 | 27650 | 27700 | 27650 | 211 |
| 393 | 20240318 | 124500 | 4218460050 | 27650 | 27650 | 27650 | 27650 | 2 |
| 394 | 20240318 | 124400 | 4218404750 | 27650 | 27600 | 27650 | 27600 | 137 |
| 395 | 20240318 | 124300 | 4214618300 | 27600 | 27600 | 27600 | 27600 | 1 |
| 396 | 20240318 | 124200 | 4214590700 | 27600 | 27550 | 27600 | 27550 | 152 |
| 397 | 20240318 | 124100 | 4210395550 | 27550 | 27600 | 27600 | 27550 | 106 |
| 398 | 20240318 | 124000 | 4207470100 | 27600 | 27650 | 27650 | 27600 | 128 |
| 399 | 20240318 | 123900 | 4203932300 | 27600 | 27650 | 27650 | 27600 | 9 |
| 400 | 20240318 | 123800 | 4203683850 | 27600 | 27650 | 27650 | 27600 | 133 |
| 401 | 20240318 | 123700 | 4200008050 | 27600 | 27600 | 27600 | 27600 | 127 |
| 402 | 20240318 | 123600 | 4196502850 | 27600 | 27600 | 27650 | 27600 | 61 |
| 403 | 20240318 | 123500 | 4194816700 | 27600 | 27600 | 27600 | 27550 | 12 |
| 404 | 20240318 | 123400 | 4194485550 | 27550 | 27600 | 27600 | 27550 | 205 |
| 405 | 20240318 | 123300 | 4188830800 | 27600 | 27600 | 27600 | 27550 | 696 |
| 406 | 20240318 | 123200 | 4169621350 | 27600 | 27600 | 27600 | 27600 | 165 |
| 407 | 20240318 | 123100 | 4165067350 | 27600 | 27600 | 27650 | 27600 | 506 |
| 408 | 20240318 | 123000 | 4151096700 | 27600 | 27650 | 27650 | 27600 | 105 |
| 409 | 20240318 | 122900 | 4148198350 | 27600 | 27650 | 27650 | 27600 | 214 |
| 410 | 20240318 | 122800 | 4142281300 | 27650 | 27600 | 27650 | 27600 | 622 |
| 411 | 20240318 | 122700 | 4125114050 | 27600 | 27650 | 27650 | 27600 | 528 |
| 412 | 20240318 | 122600 | 4110516250 | 27650 | 27650 | 27650 | 27600 | 110 |
| 413 | 20240318 | 122500 | 4107475200 | 27600 | 27600 | 27650 | 27600 | 5 |
| 414 | 20240318 | 122400 | 4107337150 | 27650 | 27600 | 27650 | 27600 | 125 |
| 415 | 20240318 | 122300 | 4103882150 | 27600 | 27600 | 27600 | 27600 | 2 |
| 416 | 20240318 | 122200 | 4103826950 | 27600 | 27600 | 27650 | 27600 | 151 |
| 417 | 20240318 | 122100 | 4099654350 | 27650 | 27600 | 27650 | 27600 | 40 |
| 418 | 20240318 | 122000 | 4098550300 | 27600 | 27600 | 27650 | 27600 | 341 |
| 419 | 20240318 | 121900 | 4089133700 | 27600 | 27650 | 27650 | 27600 | 105 |
| 420 | 20240318 | 121800 | 4086235600 | 27600 | 27650 | 27650 | 27600 | 104 |
| 421 | 20240318 | 121700 | 4083360200 | 27600 | 27600 | 27600 | 27600 | 126 |
| 422 | 20240318 | 121600 | 4079882600 | 27600 | 27600 | 27650 | 27600 | 29 |
| 423 | 20240318 | 121500 | 4079081050 | 27650 | 27650 | 27650 | 27600 | 123 |
| 424 | 20240318 | 121400 | 4075680200 | 27600 | 27600 | 27600 | 27600 | 151 |
| 425 | 20240318 | 121300 | 4071512600 | 27600 | 27600 | 27650 | 27600 | 104 |
| 426 | 20240318 | 121200 | 4068637150 | 27600 | 27600 | 27600 | 27600 | 2 |
| 427 | 20240318 | 121100 | 4068581950 | 27600 | 27600 | 27650 | 27600 | 149 |
| 428 | 20240318 | 121000 | 4064463550 | 27600 | 27600 | 27650 | 27600 | 79 |
| 429 | 20240318 | 120900 | 4062279650 | 27600 | 27600 | 27650 | 27600 | 185 |
| 430 | 20240318 | 120800 | 4057168600 | 27650 | 27600 | 27650 | 27600 | 184 |
| 431 | 20240318 | 120700 | 4052086150 | 27600 | 27650 | 27650 | 27600 | 27 |
| 432 | 20240318 | 120600 | 4051340850 | 27650 | 27600 | 27650 | 27600 | 216 |
| 433 | 20240318 | 120500 | 4045374250 | 27600 | 27600 | 27650 | 27600 | 244 |
| 434 | 20240318 | 120400 | 4038639800 | 27600 | 27700 | 27700 | 27600 | 250 |
| 435 | 20240318 | 120300 | 4031728550 | 27650 | 27650 | 27700 | 27650 | 61 |
| 436 | 20240318 | 120200 | 4030041050 | 27650 | 27650 | 27700 | 27650 | 261 |
| 437 | 20240318 | 120100 | 4022819400 | 27700 | 27650 | 27700 | 27650 | 778 |
| 438 | 20240318 | 120000 | 4001298800 | 27700 | 27700 | 27700 | 27650 | 237 |
| 439 | 20240318 | 115900 | 3994734200 | 27700 | 27650 | 27700 | 27650 | 21 |
| 440 | 20240318 | 115800 | 3994153450 | 27700 | 27650 | 27700 | 27650 | 421 |
| 441 | 20240318 | 115700 | 3982512600 | 27700 | 27700 | 27700 | 27650 | 157 |
| 442 | 20240318 | 115600 | 3978165950 | 27700 | 27700 | 27700 | 27650 | 106 |
| 443 | 20240318 | 115500 | 3975232250 | 27650 | 27650 | 27700 | 27600 | 1357 |
| 444 | 20240318 | 115400 | 3937690750 | 27650 | 27700 | 27700 | 27650 | 52 |
| 445 | 20240318 | 115300 | 3936251700 | 27700 | 27650 | 27700 | 27650 | 127 |
| 446 | 20240318 | 115200 | 3932733850 | 27650 | 27650 | 27700 | 27650 | 15 |
| 447 | 20240318 | 115100 | 3932318650 | 27700 | 27600 | 27700 | 27600 | 225 |
| 448 | 20240318 | 115000 | 3926097100 | 27600 | 27600 | 27600 | 27600 | 1 |
| 449 | 20240318 | 114900 | 3926069500 | 27600 | 27650 | 27650 | 27600 | 104 |
| 450 | 20240318 | 114800 | 3923194100 | 27600 | 27650 | 27650 | 27600 | 29 |
| 451 | 20240318 | 114700 | 3922393650 | 27600 | 27550 | 27600 | 27550 | 315 |
| 452 | 20240318 | 114600 | 3913699750 | 27600 | 27600 | 27600 | 27550 | 216 |
| 453 | 20240318 | 114500 | 3907738300 | 27600 | 27650 | 27650 | 27600 | 23 |
| 454 | 20240318 | 114400 | 3907102500 | 27600 | 27600 | 27600 | 27550 | 105 |
| 455 | 20240318 | 114300 | 3904205750 | 27550 | 27650 | 27650 | 27550 | 104 |
| 456 | 20240318 | 114200 | 3901335400 | 27600 | 27600 | 27650 | 27600 | 104 |
| 457 | 20240318 | 114100 | 3898460000 | 27600 | 27600 | 27600 | 27550 | 184 |
| 458 | 20240318 | 114000 | 3893381800 | 27600 | 27600 | 27650 | 27600 | 203 |
| 459 | 20240318 | 113900 | 3887774000 | 27600 | 27600 | 27650 | 27600 | 696 |
| 460 | 20240318 | 113800 | 3868564250 | 27600 | 27650 | 27650 | 27600 | 198 |
| 461 | 20240318 | 113700 | 3863090350 | 27650 | 27650 | 27650 | 27600 | 600 |
| 462 | 20240318 | 113600 | 3846501600 | 27600 | 27600 | 27650 | 27600 | 42 |
| 463 | 20240318 | 113500 | 3845341350 | 27650 | 27650 | 27650 | 27600 | 108 |
| 464 | 20240318 | 113400 | 3842355400 | 27650 | 27750 | 27750 | 27650 | 2403 |
| 465 | 20240318 | 113300 | 3775857550 | 27700 | 27750 | 27750 | 27700 | 152 |
| 466 | 20240318 | 113200 | 3771647000 | 27700 | 27750 | 27750 | 27700 | 109 |
| 467 | 20240318 | 113100 | 3768622650 | 27700 | 27750 | 27750 | 27700 | 137 |
| 468 | 20240318 | 113000 | 3764827650 | 27750 | 27750 | 27750 | 27700 | 288 |
| 469 | 20240318 | 112900 | 3756848600 | 27700 | 27750 | 27750 | 27650 | 797 |
| 470 | 20240318 | 112800 | 3734771700 | 27700 | 27700 | 27750 | 27700 | 462 |
| 471 | 20240318 | 112700 | 3721952950 | 27700 | 27750 | 27750 | 27700 | 413 |
| 472 | 20240318 | 112600 | 3710505550 | 27750 | 27750 | 27750 | 27700 | 818 |
| 473 | 20240318 | 112500 | 3687831200 | 27700 | 27700 | 27750 | 27700 | 60 |
| 474 | 20240318 | 112400 | 3686168650 | 27700 | 27700 | 27750 | 27700 | 920 |
| 475 | 20240318 | 112300 | 3660681250 | 27650 | 27650 | 27700 | 27650 | 62 |
| 476 | 20240318 | 112200 | 3658966900 | 27650 | 27700 | 27700 | 27650 | 241 |
| 477 | 20240318 | 112100 | 3652302500 | 27650 | 27650 | 27700 | 27650 | 43 |
| 478 | 20240318 | 112000 | 3651112950 | 27700 | 27650 | 27700 | 27600 | 780 |
| 479 | 20240318 | 111900 | 3629523000 | 27600 | 27650 | 27700 | 27600 | 554 |
| 480 | 20240318 | 111800 | 3614200250 | 27650 | 27600 | 27650 | 27600 | 226 |
| 481 | 20240318 | 111700 | 3607952550 | 27650 | 27650 | 27650 | 27600 | 131 |
| 482 | 20240318 | 111600 | 3604330650 | 27650 | 27600 | 27650 | 27600 | 25 |
| 483 | 20240318 | 111500 | 3603640550 | 27600 | 27650 | 27650 | 27600 | 577 |
| 484 | 20240318 | 111400 | 3587686700 | 27650 | 27600 | 27650 | 27600 | 81 |
| 485 | 20240318 | 111300 | 3585448300 | 27600 | 27600 | 27650 | 27600 | 5 |
| 486 | 20240318 | 111200 | 3585310200 | 27650 | 27600 | 27650 | 27600 | 58 |
| 487 | 20240318 | 111100 | 3583706600 | 27600 | 27600 | 27600 | 27550 | 1920 |
| 488 | 20240318 | 111000 | 3530715950 | 27550 | 27600 | 27600 | 27550 | 237 |
| 489 | 20240318 | 110900 | 3524175100 | 27600 | 27550 | 27600 | 27550 | 2 |
| 490 | 20240318 | 110800 | 3524119950 | 27600 | 27550 | 27600 | 27550 | 62 |
| 491 | 20240318 | 110700 | 3522411800 | 27550 | 27600 | 27600 | 27550 | 10 |
| 492 | 20240318 | 110600 | 3522135850 | 27600 | 27550 | 27600 | 27550 | 13 |
| 493 | 20240318 | 110500 | 3521777600 | 27550 | 27550 | 27550 | 27500 | 509 |
| 494 | 20240318 | 110400 | 3507755100 | 27500 | 27550 | 27550 | 27500 | 45 |
| 495 | 20240318 | 110300 | 3506516600 | 27550 | 27500 | 27550 | 27500 | 65 |
| 496 | 20240318 | 110200 | 3504727100 | 27500 | 27550 | 27550 | 27500 | 12 |
| 497 | 20240318 | 110100 | 3504397000 | 27500 | 27600 | 27600 | 27500 | 62 |
| 498 | 20240318 | 110000 | 3502690200 | 27600 | 27600 | 27600 | 27550 | 5 |
| 499 | 20240318 | 105900 | 3502552350 | 27500 | 27550 | 27600 | 27500 | 13 |
| 500 | 20240318 | 105800 | 3502194200 | 27400 | 27450 | 27600 | 27400 | 162 |
| 501 | 20240318 | 105700 | 3497738600 | 27450 | 27450 | 27450 | 27450 | 406 |
| 502 | 20240318 | 105600 | 3486593900 | 27500 | 27500 | 27500 | 27500 | 20 |
| 503 | 20240318 | 105500 | 3486043900 | 27500 | 27500 | 27500 | 27450 | 80 |
| 504 | 20240318 | 105400 | 3483843950 | 27500 | 27550 | 27550 | 27500 | 273 |
| 505 | 20240318 | 105300 | 3476335600 | 27600 | 27550 | 27600 | 27500 | 3018 |
| 506 | 20240318 | 105200 | 3393319100 | 27550 | 27550 | 27550 | 27550 | 3 |
| 507 | 20240318 | 105100 | 3393236450 | 27550 | 27600 | 27600 | 27550 | 26 |
| 508 | 20240318 | 105000 | 3392519300 | 27600 | 27550 | 27600 | 27550 | 544 |
| 509 | 20240318 | 104900 | 3377510900 | 27550 | 27550 | 27600 | 27550 | 5 |
| 510 | 20240318 | 104800 | 3377373050 | 27550 | 27600 | 27600 | 27550 | 109 |
| 511 | 20240318 | 104700 | 3374366250 | 27600 | 27550 | 27600 | 27550 | 9 |
| 512 | 20240318 | 104600 | 3374118000 | 27550 | 27550 | 27600 | 27550 | 107 |
| 513 | 20240318 | 104500 | 3371170100 | 27550 | 27500 | 27600 | 27500 | 175 |
| 514 | 20240318 | 104400 | 3366348950 | 27500 | 27600 | 27600 | 27500 | 285 |
| 515 | 20240318 | 104300 | 3358503450 | 27550 | 27600 | 27600 | 27550 | 107 |
| 516 | 20240318 | 104200 | 3355555450 | 27600 | 27550 | 27600 | 27550 | 27 |
| 517 | 20240318 | 104100 | 3354811500 | 27550 | 27600 | 27600 | 27550 | 54 |
| 518 | 20240318 | 104000 | 3353322300 | 27600 | 27550 | 27600 | 27550 | 123 |
| 519 | 20240318 | 103900 | 3349927850 | 27550 | 27550 | 27600 | 27550 | 153 |
| 520 | 20240318 | 103800 | 3345712600 | 27550 | 27600 | 27650 | 27550 | 269 |
| 521 | 20240318 | 103700 | 3338289300 | 27600 | 27600 | 27650 | 27600 | 383 |
| 522 | 20240318 | 103600 | 3327701200 | 27650 | 27600 | 27700 | 27600 | 174 |
| 523 | 20240318 | 103500 | 3322896050 | 27650 | 27650 | 27700 | 27600 | 712 |
| 524 | 20240318 | 103400 | 3303209450 | 27650 | 27650 | 27700 | 27650 | 722 |
| 525 | 20240318 | 103300 | 3283234150 | 27700 | 27700 | 27700 | 27650 | 695 |
| 526 | 20240318 | 103200 | 3263983150 | 27700 | 27700 | 27700 | 27650 | 148 |
| 527 | 20240318 | 103100 | 3259886300 | 27700 | 27650 | 27700 | 27650 | 171 |
| 528 | 20240318 | 103000 | 3255155100 | 27650 | 27600 | 27700 | 27550 | 1393 |
| 529 | 20240318 | 102900 | 3216653950 | 27600 | 27600 | 27650 | 27550 | 898 |
| 530 | 20240318 | 102800 | 3191867150 | 27550 | 27600 | 27600 | 27500 | 615 |
| 531 | 20240318 | 102700 | 3174921250 | 27600 | 27450 | 27600 | 27400 | 1628 |
| 532 | 20240318 | 102600 | 3130154300 | 27400 | 27400 | 27400 | 27400 | 1400 |
| 533 | 20240318 | 102500 | 3091794300 | 27350 | 27350 | 27400 | 27350 | 136 |
| 534 | 20240318 | 102400 | 3088074650 | 27350 | 27350 | 27400 | 27350 | 389 |
| 535 | 20240318 | 102300 | 3077416300 | 27400 | 27300 | 27400 | 27300 | 254 |
| 536 | 20240318 | 102200 | 3070471200 | 27350 | 27350 | 27350 | 27300 | 4 |
| 537 | 20240318 | 102100 | 3070361900 | 27350 | 27350 | 27350 | 27300 | 70 |
| 538 | 20240318 | 102000 | 3068448850 | 27300 | 27350 | 27350 | 27300 | 34 |
| 539 | 20240318 | 101900 | 3067520550 | 27350 | 27350 | 27350 | 27300 | 49 |
| 540 | 20240318 | 101800 | 3066181950 | 27300 | 27300 | 27350 | 27300 | 59 |
| 541 | 20240318 | 101700 | 3064569800 | 27350 | 27300 | 27350 | 27250 | 668 |
| 542 | 20240318 | 101600 | 3046351650 | 27250 | 27250 | 27300 | 27250 | 206 |
| 543 | 20240318 | 101500 | 3040738100 | 27300 | 27300 | 27300 | 27250 | 339 |
| 544 | 20240318 | 101400 | 3031483650 | 27300 | 27300 | 27350 | 27300 | 62 |
| 545 | 20240318 | 101300 | 3029791000 | 27300 | 27300 | 27300 | 27300 | 21 |
| 546 | 20240318 | 101200 | 3029217700 | 27350 | 27300 | 27350 | 27250 | 66 |
| 547 | 20240318 | 101100 | 3027416000 | 27300 | 27300 | 27350 | 27300 | 147 |
| 548 | 20240318 | 101000 | 3023402850 | 27300 | 27350 | 27350 | 27300 | 348 |
| 549 | 20240318 | 100900 | 3013895050 | 27350 | 27400 | 27400 | 27350 | 43 |
| 550 | 20240318 | 100800 | 3012718950 | 27350 | 27350 | 27400 | 27350 | 90 |
| 551 | 20240318 | 100700 | 3010257400 | 27350 | 27350 | 27400 | 27350 | 57 |
| 552 | 20240318 | 100600 | 3008697450 | 27400 | 27350 | 27400 | 27300 | 27 |
| 553 | 20240318 | 100500 | 3007959200 | 27400 | 27350 | 27400 | 27250 | 373 |
| 554 | 20240318 | 100400 | 2997766000 | 27350 | 27350 | 27350 | 27350 | 4 |
| 555 | 20240318 | 100300 | 2997656600 | 27350 | 27350 | 27400 | 27350 | 12 |
| 556 | 20240318 | 100200 | 2997327900 | 27350 | 27350 | 27400 | 27350 | 9 |
| 557 | 20240318 | 100100 | 2997081700 | 27350 | 27350 | 27350 | 27350 | 124 |
| 558 | 20240318 | 100000 | 2993690300 | 27350 | 27300 | 27400 | 27300 | 528 |
| 559 | 20240318 | 095900 | 2979249500 | 27250 | 27250 | 27400 | 27250 | 138 |
| 560 | 20240318 | 095800 | 2975483450 | 27250 | 27250 | 27250 | 27250 | 133 |
| 561 | 20240318 | 095700 | 2971859200 | 27250 | 27200 | 27250 | 27200 | 208 |
| 562 | 20240318 | 095600 | 2966191950 | 27200 | 27250 | 27250 | 27200 | 49 |
| 563 | 20240318 | 095500 | 2964856800 | 27250 | 27250 | 27300 | 27250 | 272 |
| 564 | 20240318 | 095400 | 2957444750 | 27250 | 27250 | 27250 | 27250 | 169 |
| 565 | 20240318 | 095300 | 2952839500 | 27250 | 27250 | 27300 | 27250 | 204 |
| 566 | 20240318 | 095200 | 2947280450 | 27250 | 27250 | 27250 | 27200 | 605 |
| 567 | 20240318 | 095100 | 2930794900 | 27200 | 27250 | 27300 | 27200 | 552 |
| 568 | 20240318 | 095000 | 2915752600 | 27250 | 27350 | 27350 | 27250 | 1730 |
| 569 | 20240318 | 094900 | 2868557000 | 27350 | 27350 | 27350 | 27300 | 242 |
| 570 | 20240318 | 094800 | 2861939800 | 27350 | 27350 | 27350 | 27300 | 49 |
| 571 | 20240318 | 094700 | 2860600600 | 27350 | 27300 | 27350 | 27250 | 110 |
| 572 | 20240318 | 094600 | 2857599250 | 27300 | 27350 | 27400 | 27300 | 2310 |
| 573 | 20240318 | 094500 | 2794397900 | 27350 | 27400 | 27400 | 27350 | 53 |
| 574 | 20240318 | 094400 | 2792948250 | 27350 | 27300 | 27400 | 27300 | 412 |
| 575 | 20240318 | 094300 | 2781677300 | 27350 | 27300 | 27350 | 27300 | 455 |
| 576 | 20240318 | 094200 | 2769249600 | 27300 | 27300 | 27300 | 27300 | 13 |
| 577 | 20240318 | 094100 | 2768894700 | 27300 | 27300 | 27300 | 27300 | 46 |
| 578 | 20240318 | 094000 | 2767638900 | 27350 | 27300 | 27350 | 27250 | 109 |
| 579 | 20240318 | 093900 | 2764664600 | 27250 | 27250 | 27300 | 27200 | 65 |
| 580 | 20240318 | 093800 | 2762895500 | 27200 | 27300 | 27300 | 27200 | 3886 |
| 581 | 20240318 | 093700 | 2657170200 | 27300 | 27250 | 27300 | 27250 | 733 |
| 582 | 20240318 | 093600 | 2637193050 | 27250 | 27250 | 27250 | 27250 | 25 |
| 583 | 20240318 | 093500 | 2636511800 | 27300 | 27250 | 27450 | 27250 | 504 |
| 584 | 20240318 | 093400 | 2622718450 | 27250 | 27250 | 27250 | 27250 | 318 |
| 585 | 20240318 | 093300 | 2614052950 | 27200 | 27350 | 27350 | 27200 | 2580 |
| 586 | 20240318 | 093200 | 2543692350 | 27350 | 27300 | 27350 | 27300 | 149 |
| 587 | 20240318 | 093100 | 2539618750 | 27350 | 27350 | 27350 | 27350 | 119 |
| 588 | 20240318 | 093000 | 2536364100 | 27200 | 27400 | 27450 | 27150 | 11540 |
| 589 | 20240318 | 092900 | 2221934450 | 27400 | 27400 | 27400 | 27400 | 198 |
| 590 | 20240318 | 092800 | 2216509250 | 27450 | 27450 | 27450 | 27400 | 62 |
| 591 | 20240318 | 092700 | 2214807650 | 27450 | 27450 | 27450 | 27300 | 1686 |
| 592 | 20240318 | 092600 | 2168692700 | 27450 | 27450 | 27500 | 27400 | 656 |
| 593 | 20240318 | 092500 | 2150696250 | 27450 | 27450 | 27450 | 27450 | 147 |
| 594 | 20240318 | 092400 | 2146661100 | 27450 | 27450 | 27450 | 27400 | 39 |
| 595 | 20240318 | 092300 | 2145591400 | 27450 | 27500 | 27500 | 27400 | 3498 |
| 596 | 20240318 | 092200 | 2049645800 | 27500 | 27500 | 27500 | 27500 | 836 |
| 597 | 20240318 | 092100 | 2026655800 | 27550 | 27600 | 27600 | 27550 | 2534 |
| 598 | 20240318 | 092000 | 1956842700 | 27600 | 27600 | 27650 | 27600 | 235 |
| 599 | 20240318 | 091900 | 1950356500 | 27600 | 27600 | 27650 | 27550 | 1467 |
| 600 | 20240318 | 091800 | 1909925850 | 27600 | 27600 | 27650 | 27600 | 134 |
| 601 | 20240318 | 091700 | 1906225650 | 27600 | 27600 | 27600 | 27550 | 964 |
| 602 | 20240318 | 091600 | 1879652100 | 27550 | 27600 | 27650 | 27550 | 3339 |
| 603 | 20240318 | 091500 | 1787515600 | 27600 | 27600 | 27650 | 27600 | 603 |
| 604 | 20240318 | 091400 | 1770862600 | 27600 | 27650 | 27650 | 27600 | 172 |
| 605 | 20240318 | 091300 | 1766113850 | 27600 | 27650 | 27650 | 27600 | 791 |
| 606 | 20240318 | 091200 | 1744256800 | 27650 | 27650 | 27700 | 27600 | 3622 |
| 607 | 20240318 | 091100 | 1644101150 | 27650 | 27650 | 27650 | 27600 | 456 |
| 608 | 20240318 | 091000 | 1631493150 | 27650 | 27600 | 27700 | 27550 | 2028 |
| 609 | 20240318 | 090900 | 1575502050 | 27600 | 27600 | 27700 | 27600 | 1713 |
| 610 | 20240318 | 090800 | 1528170700 | 27550 | 27500 | 27600 | 27500 | 542 |
| 611 | 20240318 | 090700 | 1513251650 | 27500 | 27750 | 27750 | 27500 | 3750 |
| 612 | 20240318 | 090600 | 1409794600 | 27750 | 27700 | 27800 | 27650 | 939 |
| 613 | 20240318 | 090500 | 1383758950 | 27700 | 27600 | 27700 | 27500 | 3764 |
| 614 | 20240318 | 090400 | 1279972950 | 27650 | 27600 | 27650 | 27600 | 856 |
| 615 | 20240318 | 090300 | 1256341750 | 27600 | 27700 | 27800 | 27550 | 2685 |
| 616 | 20240318 | 090200 | 1182110550 | 27650 | 27800 | 27900 | 27650 | 5151 |
| 617 | 20240318 | 090100 | 1038981250 | 27850 | 27900 | 28150 | 27800 | 7878 |
| 618 | 20240318 | 090000 | 818506000 | 27900 | 28350 | 28350 | 27900 | 28862 |